CTCP Nước - Môi trường Bình Dương (bwe)

45.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
18.67
 248,100 18.79 18.79 18.59 33,470 1,190 0.8
22/06/2020
18.79
 173,190 18.79 18.98 18.63 24,960 0 0.6
19/06/2020
18.79
 82,980 18.59 18.83 18.48 13,830 0 0.3
18/06/2020
18.59
 114,270 18.36 18.59 18.44 49,780 140 1.2
17/06/2020
18.36
 102,040 18.55 18.83 18.28 15,500 0 0.4
16/06/2020
18.55
 212,360 18.09 18.55 18.13 16,520 2,000 0.3
15/06/2020
18.09
 369,720 18.05 18.59 18.05 34,380 10,700 0.6
12/06/2020
18.05
 243,990 18.48 18.48 17.54 30,060 4,660 0.6
11/06/2020
18.48
 316,170 18.75 19.02 18.40 92,710 10,690 2.0
10/06/2020
18.75
 301,140 18.24 18.98 17.97 37,490 1,450 0.9
09/06/2020
18.24
 190,240 18.24 18.40 18.05 0 2,730 -0.1
08/06/2020
18.24
 288,460 17.66 18.24 17.70 8,120 0 0.2
05/06/2020
17.66
 210,090 17.12 17.74 17.12 6,850 0 0.2
04/06/2020
17.12
 135,870 17.08 17.12 16.88 1,690 880 0.0
03/06/2020
17.08
 125,270 16.88 17.39 16.96 0 2,000 -0.0
02/06/2020
16.88
 202,730 17.43 17.54 16.73 2,740 1,980 0.0
01/06/2020
17.43
 238,920 17.19 17.50 17.12 10,380 0 0.2
29/05/2020
17.19
 121,200 17.12 17.19 17.04 3,330 0 0.1
28/05/2020
17.12
 129,550 17.12 17.43 17.08 0 210 -0.0
27/05/2020
17.12
 280,940 17.70 17.82 17.12 0 8,970 -0.2
26/05/2020
17.70
 113,150 17.70 17.82 17.50 1,000 890 0.0
25/05/2020
17.70
 278,820 16.92 17.70 16.96 3,310 0 0.1
22/05/2020
16.92
 154,390 16.84 17.00 16.80 7,120 0 0.2
21/05/2020
16.84
 216,650 16.77 16.88 16.73 1,880 0 0.0
20/05/2020
16.77
 183,470 16.61 16.84 16.73 0 0 0
19/05/2020
16.61
 132,790 16.49 16.88 16.61 1,140 0 0.0
18/05/2020
16.49
 114,420 16.53 16.57 16.45 0 0 0
15/05/2020
16.53
 226,160 16.84 17.08 16.53 1,110 6,500 -0.1
14/05/2020
16.84
 267,590 16.73 16.84 16.65 8,480 0 0.2
13/05/2020
16.73
 332,540 16.73 16.92 16.61 9,030 25,000 -0.3
12/05/2020
16.73
 208,830 16.30 16.77 16.30 11,930 0 0.3
11/05/2020
16.30
 295,000 16.14 16.42 16.14 7,450 10,000 -0.1
08/05/2020
16.14
 428,270 16.10 16.61 16.10 400 40,820 -0.8
07/05/2020
16.10
 137,830 16.07 16.30 15.99 0 15,890 -0.3
06/05/2020
16.07
 130,980 15.95 16.42 15.91 1,750 17,460 -0.3
05/05/2020
15.95
 76,770 16.10 16.10 15.79 0 1,250 -0.0
04/05/2020
16.10
 232,560 15.87 16.96 15.95 0 15,410 -0.3
29/04/2020
15.87
 265,180 15.83 16.26 15.72 14,590 0 0.3
28/04/2020
15.83
 248,600 16.22 16.22 15.79 3,170 3,130 0.0
27/04/2020
16.22
 349,510 15.91 16.69 16.18 2,520 35,330 -0.7
24/04/2020
15.91
 549,700 14.90 15.91 14.86 7,600 13,520 -0.1
23/04/2020
14.90
 336,290 14.47 15.21 14.70 0 6,480 -0.1
22/04/2020
14.47
 93,170 14.31 14.70 14.16 6,420 1,040 0.1
21/04/2020
14.31
 242,660 15.02 15.02 14.24 16,460 0 0.3
20/04/2020
15.02
 140,840 14.82 15.13 14.78 15,760 5,440 0.2
17/04/2020
14.82
 515,700 14.78 15.17 14.78 24,120 0 0.5
16/04/2020
14.78
 171,760 14.28 14.86 14.28 11,940 0 0.2
15/04/2020
14.28
 329,290 13.96 14.39 13.96 9,890 0 0.2
14/04/2020
13.96
 176,090 14.00 14.00 13.85 11,760 0 0.2
13/04/2020
14.00
 246,930 13.85 14.04 13.69 14,180 0 0.3
10/04/2020
13.85
 186,080 14.00 14.00 13.69 0 0 0
09/04/2020
14.00
 240,500 13.61 14.24 13.54 7,380 0 0.1
08/04/2020
13.61
 153,190 13.61 13.61 13.30 15,580 0 0.3
07/04/2020
13.61
 327,190 13.65 13.96 13.38 15,070 0 0.3
06/04/2020
13.65
 366,610 13.19 13.69 13.19 6,230 0 0.1
03/04/2020
13.19
 317,710 12.72 13.58 12.80 8,190 0 0.1
01/04/2020
12.72
 75,300 12.45 12.88 12.45 4,080 0 0.1
31/03/2020
12.45
 167,850 12.80 13.07 12.45 5,460 50 0.1
30/03/2020
12.80
 102,080 13.61 13.61 12.72 0 120 -0.0
27/03/2020
13.61
 80,590 13.61 13.93 13.54 0 140 -0.0
26/03/2020
13.61
 188,040 13.81 14.00 13.58 750 0 0.0
25/03/2020
13.81
 127,590 13.93 14.16 13.81 0 0 0
24/03/2020
13.93
 100,110 13.81 14.00 13.38 0 0 0
23/03/2020
13.81
 404,970 14.82 14.82 13.81 0 10 -0.0
20/03/2020
14.82
 127,160 14.86 14.86 14.51 1,090 0 0.0
19/03/2020
14.86
 102,430 14.86 14.86 14.55 10 0 0.0
18/03/2020
14.86
 251,610 14.82 14.94 14.39 10 0 0.0
17/03/2020
14.82
 229,020 14.63 14.82 14.39 0 0 0
16/03/2020
14.63
 99,310 14.94 15.09 14.55 0 0 0
13/03/2020
14.94
 266,490 14.94 15.33 14.24 0 0 0
12/03/2020
14.94
 373,020 15.48 15.79 14.94 47,900 46,980 0.0
11/03/2020
15.48
 159,470 15.33 15.83 15.13 40,120 680 0.8
10/03/2020
15.33
 129,970 15.02 15.33 14.82 11,980 2,780 0.2
09/03/2020
15.02
 369,510 16.10 16.10 15.02 1,660 18,400 -0.3
06/03/2020
16.10
 31,380 15.95 16.18 15.95 0 10 -0.0
05/03/2020
15.95
 255,710 16.34 16.34 15.95 3,810 95,940 -1.9
04/03/2020
16.34
 37,200 16.34 16.61 16.26 1,960 5,000 -0.1
03/03/2020
16.34
 91,630 16.49 16.96 16.10 0 1,230 -0.0
02/03/2020
16.49
 151,350 16.22 16.92 16.34 55,000 1,380 1.1
28/02/2020
16.22
 165,430 16.10 16.42 15.95 59,260 0 1.2
27/02/2020
16.10
 141,730 15.87 16.26 15.79 860 0 0.0
26/02/2020
15.87
 261,260 16.07 16.10 15.72 3,600 0 0.1
25/02/2020
16.07
 75,480 15.64 16.10 15.64 0 0 0
24/02/2020
15.64
 362,630 16.42 16.42 15.64 0 0 0
21/02/2020
16.42
 191,700 16.77 16.92 16.34 0 0 0
20/02/2020
16.77
 248,130 17.04 17.08 16.57 0 80,240 -1.8
19/02/2020
17.04
 122,580 16.88 17.08 16.88 0 0 0
18/02/2020
16.88
 250,130 16.65 17.04 16.65 0 0 0
17/02/2020
16.65
 187,730 16.42 16.69 15.95 100 0 0.0
14/02/2020
16.42
 98,900 16.49 16.57 16.07 0 0 0
13/02/2020
16.49
 159,890 16.80 16.80 16.34 0 0 0
12/02/2020
16.80
 298,230 16.34 16.88 16.49 0 0 0
11/02/2020
16.34
 242,380 15.87 16.45 15.72 8,700 58,000 -1.0
10/02/2020
15.87
 125,220 15.21 15.91 15.05 7,290 62,250 -1.1
07/02/2020
15.21
 556,870 15.05 15.52 15.05 101,000 457,850 -7.0
06/02/2020
15.05
 729,180 14.94 15.56 14.94 101,000 532,250 -8.4
05/02/2020
14.94
 295,200 14.94 15.17 14.90 98,200 266,680 -3.2
04/02/2020
14.94
 319,570 15.52 15.56 14.86 89,000 288,730 -3.8
03/02/2020
15.52
 305,310 15.99 16.34 14.90 60,200 127,010 -1.4
31/01/2020
15.99
 88,180 17.12 17.12 15.99 7,720 59,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |